Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Jun-11 09:18:40 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(REH) REECE LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for REH    Limits Next Section


Company Details for (REH) REECE LIMITED

Listing Code REH
Listing Name REECE LIMITED
GICS Sector Capital Goods
ISIN Name REECE AUSTRALIA LTD.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REH4


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for REH .. Friday 10th November 2023

REH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 5.85 1 0.0
MAX ### ### 98.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for REH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

225 Days for (REH) REECE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.66
2018-Jan-31 Wed ### 9.7 9.54 9.54 ### ### ###
2018-Jan-30 Tue 9.7 9.7 ### 9.7 18,149 88,022 77.5 77.5 0.7
2018-Jan-29 Mon 9.7 9.7 ### 9.7 69.5 69.5 0.7
2018-Jan-25 Thu 9.71 9.72 ### 9.7 122,989 597,726 ### ### 0.7
2018-Jan-24 Wed 9.71 9.71 9.52 ### 627,152 ### ### ### 0.0
2018-Jan-23 Tue ### ### ### ### 15,452 0 ### ### 0.0
2018-Jan-22 Mon 9.72 9.72 9.56 ### ### ### 0.0
2018-Jan-19 Fri 9.7 9.72 9.52 9.7 7,676 73,843 ### ### 0.7
2018-Jan-18 Thu ### ### ### ### 9,224 0 73.9 73.9 0.0
2018-Jan-17 Wed 9.72 9.72 ### ### 96,826 470,574 34.8 34.8 0.0
2018-Jan-16 Tue 9.72 9.79 ### 9.7 ### ### 0.7
2018-Jan-15 Mon 9.7 9.75 9.7 9.72 61,350 596,628 70.1 70.1 0.7
2018-Jan-12 Fri 9.74 9.74 9.55 9.55 21,383 ### 15.2 15.2 0.7
2018-Jan-11 Thu 9.55 9.7 9.55 9.7 85.5 85.5 0.7
2018-Jan-02 Tue 9.7 9.74 ### 9.7 35,551 ### 66.0 66.0 0.7
2017-Dec-29 Fri 9.5 9.7 9.5 ### 9,543 ### ### ### 0.0
2017-Dec-15 Fri 48 48 47.57 47.77 30.7 30.7 3.4
2017-Dec-08 Fri 47.48 47.49 ### ### 172,271 4,090,574 26.7 26.7 0.0
2017-Dec-07 Thu 47.47 47.7 ### 46.54 ### ### 3.3
2017-Dec-06 Wed ### 47.7 47.23 47.48 888 42,148 ### ### ###
2017-Dec-05 Tue 47.81 47.81 ### 47.58 36.6 36.6 3.4
2017-Dec-04 Mon 46.78 ### 46.5 47.81 85.0 85.0 ###
2017-Dec-01 Fri ### 48 ### 46.78 71.1 71.1 ###
2017-Nov-30 Thu ### 48 47.51 48 70.9 70.9 3.4
2017-Nov-29 Wed ### ### ### 47.84 33.6 33.6 3.4
2017-Nov-28 Tue 48 48 47.52 47.78 2,783 ### ### ### 3.4
2017-Nov-27 Mon 48 48 ### ### 6,029 ### 38.3 38.3 0.0
2017-Nov-24 Fri 46.79 47 46.25 ### 1,285 ### ### ### 0.0
2017-Nov-23 Thu 47.4 47.4 46.46 ### ### ### 0.0
2017-Nov-22 Wed 47.24 ### 47 47.29 214,520 5,041,220 ### ### 3.4
2017-Nov-21 Tue ### ### 46.7 46.7 4,942 ### 28.1 28.1 3.3
2017-Nov-20 Mon 47.5 47.5 46.7 ### 2,080 ### ### ### 0.0
2017-Nov-17 Fri 47.5 48 46.55 ### ### ### 0.0
2017-Nov-16 Thu 46.73 47.27 46.5 47.24 369,273 ### 76.2 76.2 3.4
2017-Nov-15 Wed ### 46.73 ### 46.4 79.8 79.8 3.3
2017-Nov-14 Tue ### 48.45 ### 46 3,350 81,153 ### ### 3.3
2017-Nov-13 Mon 45 45 44.86 ### ### ### 0.0
2017-Nov-10 Fri 45 45 44.2 44.86 55,473 ### ### ### 3.2
2017-Nov-09 Thu 44.7 45 44.46 45 71.8 71.8 3.2
2017-Nov-08 Wed 45 45 44.54 44.7 ### ### 3.2
2017-Nov-07 Tue 45 45 ### 45 61.5 61.5 3.2
2017-Nov-06 Mon ### 45 44.5 44.56 8,652 387,177 28.7 28.7 3.2
2017-Nov-03 Fri 45 45 ### 44.77 ### ### 3.2
2017-Nov-02 Thu 44.4 ### 44.2 44.2 34.3 34.3 3.2
2017-Nov-01 Wed 44.25 44.76 ### 44.2 32.7 32.7 3.2
2017-Oct-31 Tue 44.29 44.29 ### 44.29 66.0 66.0 ###
2017-Oct-30 Mon ### 44.53 ### 44.4 76.3 76.3 ###
2017-Oct-27 Fri ### ### 44 44 1,787 ### ### ### 3.1
2017-Oct-26 Thu 43.85 ### 43.7 ### ### ### 0.0
2017-Oct-25 Wed 43.41 ### ### 43.47 68.4 68.4 ###
2017-Oct-24 Tue 43.25 43.4 43.25 43.4 ### ### ###
2017-Oct-23 Mon 43.5 ### ### ### 37.1 37.1 0.0
2017-Oct-20 Fri ### ### ### ### 64.8 64.8 0.0
2017-Oct-19 Thu 43.7 43.7 43.7 43.7 144 ### ### ### ###
2017-Oct-18 Wed 43.42 ### 43.42 43.56 ### ### ###
2017-Oct-17 Tue 43.5 ### 43.42 43.42 2,978 64,652 ### ### ###
2017-Oct-16 Mon ### ### ### ### ### ### 0.0
2017-Oct-13 Fri ### 43.4 43.2 43.22 1,246 53,951 26.7 26.7 3.1
2017-Oct-12 Thu 43.58 43.59 43.26 43.47 ### ### ###
2017-Oct-11 Wed ### ### 43 43.45 ### ### ###
2017-Oct-10 Tue ### ### ### ### ### ### 0.0
2017-Oct-09 Mon 43.5 44 ### ### 5,121 ### 79.2 79.2 0.0
2017-Oct-06 Fri ### 43.5 ### 43.2 4,521 ### ### ### 3.1
2017-Oct-05 Thu ### 43.975 ### ### ### ### 0.0
2017-Oct-04 Wed 43.2 44 42.8 43.24 ### ### 3.1
2017-Oct-03 Tue 42.86 43.2 42.74 ### 80.2 80.2 0.0
2017-Oct-02 Mon 42.86 42.87 42.79 42.8 ### ### 3.1
2017-Sep-29 Fri ### ### 42.71 ### 2,229 ### ### ### 0.0
2017-Sep-28 Thu 42.81 43 42.76 43 71.7 71.7 ###
2017-Sep-27 Wed 42.8 42.81 42.725 42.81 2,177 ### 68.8 68.8 3.1
2017-Sep-26 Tue 42.78 42.8 42.78 42.78 1,677 71,758 ### ### 3.1
2017-Sep-25 Mon 42.45 42.8 ### 42.75 1,824 ### 79.6 79.6 ###
2017-Sep-22 Fri ### 42.5 ### ### 73.1 73.1 0.0
2017-Sep-21 Thu ### ### 42 42.4 81.9 81.9 3.0
2017-Sep-20 Wed ### 42.8 ### 42.21 ### ### ###
2017-Sep-19 Tue ### 42.75 ### ### 2,127 ### 28.4 28.4 0.0
2017-Sep-18 Mon ### 42.75 ### 42.4 ### ### 3.0
2017-Sep-15 Fri 42.8 42.8 ### 41.2 9.5 9.5 2.9
2017-Sep-14 Thu 42.8 42.8 ### 42.8 71.7 71.7 3.1
2017-Sep-13 Wed 42.8 42.8 42 42.8 3,522 ### ### ### 3.1
2017-Sep-12 Tue ### 43.47 41.29 ### 2,128 90,184 ### ### 0.0
2017-Sep-11 Mon ### ### 41 41.29 9,759 200,059 34.0 34.0 ###
2017-Sep-08 Fri 41.5 41.5 ### ### ### ### 0.0
2017-Sep-07 Thu 41.76 41.8 41.5 41.5 9,549 ### ### ### 3.0
2017-Sep-06 Wed ### ### 41.8 41.8 9,941 ### ### ### 3.0
2017-Sep-05 Tue 42.5 ### ### ### ### ### 0.0
2017-Sep-04 Mon 42.5 ### ### 42.5 4,156 0 75.2 75.2 3.0
2017-Sep-01 Fri 42.25 43.25 42.25 ### 68.3 68.3 0.0
2017-Aug-31 Thu 41 42.25 40.54 42.25 87.0 87.0 3.0
2017-Aug-30 Wed 41 41 40.59 41 2,856 ### 71.4 71.4 2.9
2017-Aug-29 Tue 41.58 41.59 ### 40.4 9,985 ### 13.3 13.3 2.9
2017-Aug-28 Mon 42 42.25 ### ### ### ### 0.0
2017-Aug-25 Fri ### 42 ### ### 427 ### ### ### 0.0
2017-Aug-24 Thu 42.5 42.5 ### ### 1,073 ### ### ### 0.0
2017-Aug-23 Wed 41.8 41.8 ### ### 2,756 ### ### ### 0.0
2017-Aug-22 Tue 41.82 42.5 41.82 42 ### ### 3.0
2017-Aug-21 Mon ### 42.5 ### 42 88.9 88.9 3.0
2017-Aug-18 Fri 41.51 41.51 ### ### 16.7 16.7 0.0
2017-Aug-17 Thu 41 42.5 41 41.5 78.3 78.3 3.0
2017-Aug-16 Wed 42.5 42.54 ### ### 6.1 6.1 0.0
2017-Aug-15 Tue 42.5 42.7 ### 42.7 2,945 62,875 ### ### ###
2017-Aug-14 Mon 42.5 42.7 42.44 42.44 ### ### ###
2017-Aug-11 Fri 43 43 42.5 ### ### ### 0.0
2017-Aug-10 Thu 43.25 ### 43.25 43.25 75.6 75.6 ###
2017-Aug-09 Wed 43 43.23 43 43.23 520 ### 73.0 73.0 3.1
2017-Aug-08 Tue 42.8 43 42.79 42.8 77.6 77.6 3.1
2017-Aug-07 Mon 43.23 ### 43 43.25 ### ### ###
2017-Aug-04 Fri ### 43.23 ### 43.23 840 18,156 74.6 74.6 3.1
2017-Aug-03 Thu 42.55 ### 42.5 ### ### ### 0.0
2017-Aug-02 Wed ### ### ### ### 0 0.0
2017-Aug-01 Tue ### 42.89 42 ### 67.4 67.4 0.0
2017-Jul-31 Mon 43 43 42 ### 3,126 132,855 17.7 17.7 0.0
2017-Jul-28 Fri 43.28 43.28 43 43 1,229 ### 32.9 32.9 ###
2017-Jul-27 Thu 43.45 43.45 ### 43.28 ### ### ###
2017-Jul-26 Wed 43.52 43.57 43.48 43.48 626 27,246 ### ### 3.1
2017-Jul-25 Tue ### 43.79 43.58 43.58 458 ### 29.4 29.4 3.1
2017-Jul-24 Mon 43.75 44 43.5 43.8 ### ### 3.1
2017-Jul-21 Fri 43.4 43.75 43.4 43.7 1,744 ### 75.5 75.5 ###
2017-Jul-20 Thu ### ### 43 43.4 1,289 ### 30.8 30.8 ###
2017-Jul-19 Wed ### 43.75 43.4 43.4 1,172 ### 29.7 29.7 ###
2017-Jul-18 Tue ### 43.75 ### 43.72 ### ### 3.1
2017-Jul-17 Mon ### 42.82 ### 42.82 1,946 ### ### ### 3.1
2017-Jul-14 Fri 42.2 42.2 42.2 42.2 0 3.0
2017-Jul-13 Thu ### 42.2 41 42.2 1,544 ### ### ### 3.0
2017-Jul-12 Wed 42 42.2 ### ### 120,773 ### ### ### 0.0
2017-Jul-11 Tue ### 42 ### 42 ### ### 3.0
2017-Jul-10 Mon 40.5 42 40.21 ### 1,179 ### 93.3 93.3 0.0
2017-Jul-07 Fri ### ### 41 41.2 ### ### 2.9
2017-Jul-06 Thu 41.25 ### 41.25 ### 1,081 ### ### ### 0.0
2017-Jul-05 Wed ### ### 41.25 41.25 17.6 17.6 ###
2017-Jul-04 Tue ### ### 41.5 ### ### ### 0.0
2017-Jul-03 Mon 42 ### 41.25 ### 60,887 ### 78.2 78.2 0.0
2017-Jun-30 Fri 41.7 ### 41.7 42 5,924 ### ### ### 3.0
2017-Jun-29 Thu 41.7 ### 41.25 41.7 11,150 ### 63.3 63.3 3.0
2017-Jun-28 Wed 41.25 ### 41.25 ### ### ### 0.0
2017-Jun-27 Tue ### ### 41.25 41.25 470 ### 12.9 12.9 ###
2017-Jun-26 Mon 42.4 42.4 42.2 ### 7,780 ### 34.3 34.3 0.0
2017-Jun-23 Fri 40.84 42.4 40.745 42.4 14,883 618,723 ### ### 3.0
2017-Jun-22 Thu 40 ### ### 40 3,821 0 ### ### 2.9
2017-Jun-21 Wed ### 41.45 39.8 39.8 31.7 31.7 2.8
2017-Jun-20 Tue ### 41.49 ### 41.49 2,985 61,923 ### ### ###
2017-Jun-19 Mon 39.8 40.27 ### ### 28.3 28.3 0.0
2017-Jun-16 Fri ### ### 40 ### 13.7 13.7 0.0
2017-Jun-15 Thu 40.2 ### 40.2 ### 89.8 89.8 0.0
2017-Jun-14 Wed ### 40.5 ### ### 62.7 62.7 0.0
2017-Jun-13 Tue ### ### ### ### 77.5 77.5 0.0
2017-Jun-09 Fri ### 40 39.51 39.51 1,349 53,629 21.5 21.5 2.8
2017-Jun-08 Thu ### 40 39.56 ### ### ### 0.0
2017-Jun-07 Wed ### 40.2 39.5 39.52 18.6 18.6 2.8
2017-Jun-06 Tue 39.55 ### 39.55 ### ### ### 0.0
2017-Jun-05 Mon 39.52 ### 39.5 39.55 3,556 ### 74.5 74.5 2.8
2017-Jun-02 Fri 40.49 40.49 39.51 ### ### ### 0.0
2017-Jun-01 Thu 40.25 40.25 40 40 ### ### 2.9
2017-May-31 Wed 41.2 41.2 40.2 40.49 2,720 ### ### ### 2.9
2017-May-30 Tue 40.7 41 40.7 40.71 1,525 ### ### ### 2.9
2017-May-29 Mon 40.42 41.2 40.42 ### 647 ### 83.3 83.3 0.0
2017-May-26 Fri 41 41.2 40.41 40.42 22.2 22.2 2.9
2017-May-25 Thu ### 41.2 40.4 ### 28.0 28.0 0.0
2017-May-24 Wed 40.4 ### 40.4 ### 321 6,484 85.6 85.6 0.0
2017-May-23 Tue ### ### 40.4 40.4 ### ### 2.9
2017-May-22 Mon 41 ### 40.4 ### 175 ### ### ### 0.0
2017-May-19 Fri 40.4 41.2 40.4 40.45 325 13,259 66.4 66.4 ###
2017-May-18 Thu 40.2 41.2 40.2 40.2 70.7 70.7 ###
2017-May-17 Wed 40.22 41.2 40.2 40.2 1,982 ### 38.9 38.9 ###
2017-May-16 Tue 40.21 41.2 40.21 40.77 ### ### 2.9
2017-May-15 Mon 40.7 ### ### 40.21 ### ### 2.9
2017-May-12 Fri 40.72 41.2 40.7 40.7 38.3 38.3 2.9
2017-May-11 Thu 40.5 41.2 ### 40.71 1,928 ### ### ### 2.9
2017-May-10 Wed 40.49 ### ### 40.48 ### ### ###
2017-May-09 Tue 40.2 40.54 ### 40.49 74.8 74.8 2.9
2017-May-08 Mon 40.28 ### ### 40.2 ### ### ###
2017-May-05 Fri 40.4 40.4 ### 40.28 3,248 ### 34.7 34.7 2.9
2017-May-04 Thu 40.55 40.8 40.4 40.4 6,025 ### 30.8 30.8 2.9
2017-May-03 Wed 40.7 ### 40.5 40.5 6,740 136,485 ### ### 2.9
2017-May-02 Tue 40.8 ### ### ### 6,552 0 ### ### 0.0
2017-May-01 Mon 40.85 41 ### ### ### ### 0.0
2017-Apr-28 Fri 41 ### ### 40.89 ### ### ###
2017-Apr-27 Thu 41.2 41.2 ### 41 27.5 27.5 2.9
2017-Apr-26 Wed 41.2 41.2 ### 41.2 ### ### 2.9
2017-Apr-24 Mon 41.25 41.25 ### 40.8 22.2 22.2 2.9
2017-Apr-21 Fri ### ### ### 41.2 2,749 0 ### ### 2.9
2017-Apr-20 Thu ### 41.49 ### ### 259 5,372 ### ### 0.0
2017-Apr-19 Wed ### 41.5 ### 41.5 2,084 43,243 75.2 75.2 3.0
2017-Apr-18 Tue 41.5 41.5 ### 41.5 1,473 ### ### ### 3.0
2017-Apr-13 Thu 41.5 41.5 ### 41.5 1,272 ### 74.0 74.0 3.0
2017-Apr-12 Wed 41.5 41.5 41 41.5 1,187 ### 72.9 72.9 3.0
2017-Apr-11 Tue 41.49 41.5 41 41.5 422 ### ### ### 3.0
2017-Apr-10 Mon 41 41.5 ### 41.25 4,848 ### ### ### ###
2017-Apr-07 Fri 41 41.2 40.88 41 13,352 ### 73.6 73.6 2.9
2017-Apr-06 Thu ### ### ### ### 36.2 36.2 0.0
2017-Apr-05 Wed 40.55 41.2 ### 40.5 5,749 118,429 ### ### 2.9
2017-Apr-04 Tue 40.76 ### ### ### 2,274 0 ### ### 0.0
2017-Apr-03 Mon ### ### 40.55 41 ### ### 2.9
2017-Mar-31 Fri ### 41.2 40.86 ### 1,988 ### ### ### 0.0
2017-Mar-30 Thu 41 ### 40.85 ### ### ### 0.0
2017-Mar-29 Wed ### 41.2 41 41 784 32,222 27.9 27.9 2.9
2017-Mar-28 Tue 41 41.2 41 ### 1,242 51,046 ### ### 0.0
2017-Mar-27 Mon 41 41.2 41 41 ### ### 2.9
2017-Mar-24 Fri 41.2 41.2 41 41 454 18,659 ### ### 2.9
2017-Mar-23 Thu 41.2 41.2 ### ### 1,384 ### ### ### 0.0
2017-Mar-22 Wed 41.21 41.21 ### ### 13,271 273,448 40.9 40.9 0.0
2017-Mar-21 Tue 41.49 41.5 ### 41.2 2,640 54,780 ### ### 2.9
2017-Mar-20 Mon 41.5 41.5 41 41.49 35.1 35.1 ###
2017-Mar-17 Fri 41.5 ### 40.75 ### 2,073 ### 70.8 70.8 0.0
2017-Mar-16 Thu 41.7 41.7 41.5 41.5 3,272 ### ### ### 3.0
2017-Mar-15 Wed 41.7 41.85 ### ### 27,048 565,979 ### ### 0.0
2017-Mar-14 Tue 41.76 41.85 ### ### ### ### 0.0
2017-Mar-13 Mon 41.85 41.85 ### 41.85 75.8 75.8 ###
2017-Mar-10 Fri 41.85 41.85 ### ### 27.5 27.5 0.0
2017-Mar-09 Thu 41.88 ### ### 41.85 88,459 0 ### ### ###
2017-Mar-08 Wed 41.5 42 41.48 41.56 ### ### 3.0
2017-Mar-07 Tue 42.2 ### 40.4 41 ### ### 2.9
2017-Mar-06 Mon 42.25 ### 42.2 42.2 1,584 33,422 34.6 34.6 3.0
2017-Mar-03 Fri 42.2 43 42.2 42.25 70.9 70.9 3.0
2017-Mar-02 Thu ### 42.52 ### 42.2 67.3 67.3 3.0
2017-Mar-01 Wed 43 ### ### ### ### ### 0.0
2017-Feb-28 Tue 43 43.5 43 43 ### ### ###
2017-Feb-27 Mon ### 44 43 43 ### ### ###
2017-Feb-24 Fri ### 44 42.5 ### 1,142 ### ### ### 0.0
2017-Feb-23 Thu 43.86 ### ### ### 3,424 0 22.0 22.0 0.0
2017-Feb-22 Wed 44 ### 43.8 43.85 6,784 ### 34.3 34.3 3.1
2017-Feb-21 Tue 44 ### 43.5 ### 2,843 ### ### ### 0.0
2017-Feb-20 Mon 44 ### 43.45 44 777 16,880 ### ### 3.1
2017-Feb-17 Fri 43.48 44.21 ### 43.21 1,276 ### 29.7 29.7 ###
2017-Feb-16 Thu ### 43.48 ### 43.48 ### ### 3.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-11 09:18:40 thru 2024-06-11 09:18:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000